Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.87 | 21.97 | 21.57 | 21.92 | 9,930,679 | -0.02(-0.07%) |
Feb 25, 2010 | 21.61 | 21.94 | 21.36 | 21.93 | 13,035,532 | +0.04(+0.18%) |
Feb 24, 2010 | 21.27 | 21.95 | 21.15 | 21.90 | 13,564,262 | +0.82(+3.91%) |
Feb 23, 2010 | 21.30 | 21.39 | 20.88 | 21.07 | 7,758,250 | -0.24(-1.14%) |
Feb 22, 2010 | 21.46 | 21.71 | 21.17 | 21.32 | 9,611,806 | -0.18(-0.84%) |
Feb 19, 2010 | 20.21 | 21.53 | 20.17 | 21.50 | 18,871,436 | +1.18(+5.78%) |
Feb 18, 2010 | 20.06 | 20.35 | 19.95 | 20.32 | 4,152,558 | +0.25(+1.25%) |
Feb 17, 2010 | 19.98 | 20.16 | 19.89 | 20.07 | 7,544,286 | +0.13(+0.67%) |
Feb 16, 2010 | 19.58 | 20.00 | 19.43 | 19.94 | 10,353,649 | +0.54(+2.79%) |
Feb 12, 2010 | 19.59 | 19.40 | 19.40 | 19.40 | 10,261,179 | -0.39(-1.98%) |
Feb 11, 2010 | 19.59 | 19.86 | 19.49 | 19.79 | 4,820,915 | +0.19(+0.96%) |
Feb 10, 2010 | 19.60 | 19.84 | 19.45 | 19.60 | 3,931,825 | -0.08(-0.40%) |
Feb 09, 2010 | 19.54 | 19.88 | 19.47 | 19.68 | 5,425,738 | -0.04(-0.20%) |
Feb 08, 2010 | 19.55 | 19.81 | 19.44 | 19.72 | 5,093,186 | +0.13(+0.68%) |
Feb 05, 2010 | 19.49 | 19.65 | 19.20 | 19.58 | 11,690,862 | +0.09(+0.44%) |
Feb 04, 2010 | 19.63 | 19.79 | 19.33 | 19.50 | 11,894,179 | -0.34(-1.74%) |
Feb 03, 2010 | 19.61 | 19.98 | 19.40 | 19.84 | 7,144,360 | +0.13(+0.64%) |
Feb 02, 2010 | 19.68 | 19.75 | 19.46 | 19.72 | 10,794,745 | +0.29(+1.48%) |
Feb 01, 2010 | 19.10 | 19.67 | 18.85 | 19.43 | 10,464,443 | -0.02(-0.11%) |
Jan 29, 2010 | 20.34 | 20.52 | 19.22 | 19.45 | 22,130,268 | +0.27(+1.39%) |
Jan 28, 2010 | 19.62 | 19.72 | 19.07 | 19.18 | 13,237,501 | -0.42(-2.12%) |
Jan 27, 2010 | 19.44 | 19.76 | 19.34 | 19.60 | 7,530,667 | +0.13(+0.64%) |
Jan 26, 2010 | 19.79 | 19.90 | 19.41 | 19.47 | 8,312,340 | -0.40(-2.01%) |
Jan 25, 2010 | 19.73 | 20.03 | 19.60 | 19.87 | 6,655,919 | +0.33(+1.68%) |
Jan 22, 2010 | 20.35 | 20.42 | 19.51 | 19.54 | 7,933,534 | -0.92(-4.48%) |
Jan 21, 2010 | 20.75 | 21.02 | 20.33 | 20.46 | 11,670,902 | +0.05(+0.27%) |
Jan 20, 2010 | 20.84 | 20.88 | 20.19 | 20.41 | 10,238,630 | -0.64(-3.05%) |
Jan 19, 2010 | 20.76 | 21.07 | 20.70 | 21.05 | 4,983,644 | +0.23(+1.09%) |
Jan 15, 2010 | 20.65 | 20.82 | 20.82 | 20.82 | 9,236,363 | +0.19(+0.91%) |
Jan 14, 2010 | 20.78 | 20.89 | 20.45 | 20.63 | 5,677,829 | -0.11(-0.53%) |
Jan 13, 2010 | 20.34 | 20.84 | 20.18 | 20.74 | 8,772,206 | +0.49(+2.40%) |
Jan 12, 2010 | 20.38 | 20.42 | 20.18 | 20.26 | 8,473,166 | -0.27(-1.30%) |
Jan 11, 2010 | 20.59 | 20.67 | 20.18 | 20.52 | 6,186,931 | -0.04(-0.19%) |
Jan 08, 2010 | 20.49 | 20.56 | 20.23 | 20.56 | 5,309,821 | +0.07(+0.34%) |
Jan 07, 2010 | 20.43 | 20.51 | 20.13 | 20.49 | 6,798,876 | +0.10(+0.50%) |
Jan 06, 2010 | 20.89 | 20.91 | 20.17 | 20.39 | 15,101,645 | -0.56(-2.69%) |
Jan 05, 2010 | 21.28 | 21.39 | 20.67 | 20.95 | 12,198,521 | -0.34(-1.58%) |
Jan 04, 2010 | 21.09 | 21.40 | 21.01 | 21.29 | 4,254,082 | +0.40(+1.91%) |
Dec 31, 2009 | 21.26 | 20.89 | 20.89 | 20.89 | 3,078,532 | -0.37(-1.73%) |
Dec 30, 2009 | 20.94 | 21.32 | 20.87 | 21.26 | 4,236,179 | +0.24(+1.16%) |
Dec 29, 2009 | 21.00 | 21.11 | 20.88 | 21.02 | 2,875,684 | +0.02(+0.11%) |
Dec 28, 2009 | 20.78 | 21.03 | 20.68 | 20.99 | 3,789,033 | +0.29(+1.40%) |
Dec 24, 2009 | 20.51 | 20.79 | 20.51 | 20.70 | 1,319,080 | +0.16(+0.80%) |
Dec 23, 2009 | 20.77 | 20.92 | 20.50 | 20.54 | 4,195,643 | -0.14(-0.68%) |
Dec 22, 2009 | 20.70 | 20.91 | 20.50 | 20.68 | 3,779,289 | -0.14(-0.68%) |
Dec 21, 2009 | 20.52 | 20.85 | 20.48 | 20.82 | 5,541,603 | +0.38(+1.84%) |
Dec 18, 2009 | 20.12 | 20.48 | 19.99 | 20.45 | 10,781,317 | +0.46(+2.31%) |
Dec 17, 2009 | 20.55 | 20.55 | 19.85 | 19.98 | 15,447,284 | -0.92(-4.42%) |
Dec 16, 2009 | 20.88 | 20.99 | 20.62 | 20.91 | 8,303,312 | +0.16(+0.76%) |
Dec 15, 2009 | 20.77 | 20.88 | 20.55 | 20.75 | 7,093,479 | -0.19(-0.90%) |
Dec 14, 2009 | 20.94 | 21.00 | 20.75 | 20.94 | 7,541,006 | -0.04(-0.19%) |
Dec 11, 2009 | 21.26 | 21.39 | 20.77 | 20.98 | 4,654,945 | -0.17(-0.81%) |
Dec 10, 2009 | 21.46 | 21.54 | 20.92 | 21.15 | 8,877,772 | -0.23(-1.06%) |
Dec 09, 2009 | 21.24 | 21.39 | 20.95 | 21.38 | 9,068,795 | +0.09(+0.40%) |
Dec 08, 2009 | 21.20 | 21.40 | 20.98 | 21.29 | 7,200,053 | -0.13(-0.62%) |
Dec 07, 2009 | 21.09 | 21.54 | 20.88 | 21.42 | 7,715,249 | +0.02(+0.07%) |
Dec 04, 2009 | 21.54 | 21.86 | 21.19 | 21.41 | 8,255,611 | +0.32(+1.52%) |
Dec 03, 2009 | 21.06 | 21.40 | 21.03 | 21.09 | 7,694,801 | +0.09(+0.45%) |
Dec 02, 2009 | 21.06 | 21.44 | 20.89 | 20.99 | 4,835,980 | +0.01(+0.04%) |